시장 데이터를 불러오는 중
전체 종목
Nuburu, Inc. Common Stock 과거 주가
Nuburu, Inc. Common Stock · BURU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuburu, Inc. Common Stock · BURU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,282 | ₩1,282 | ₩1,164 | ₩1,244 | -2.92% | 223.9만 |
| 2026.10.08 | ₩1,298 | ₩1,351 | ₩1,271 | ₩1,303 | +0.41% | 171만 |
| 2026.10.07 | ₩1,351 | ₩1,418 | ₩1,279 | ₩1,378 | +1.98% | 1611.2만 |
| 2026.10.06 | ₩1,418 | ₩1,646 | ₩1,405 | ₩1,606 | +13.21% | 952.6만 |
| 2026.10.05 | ₩1,325 | ₩1,499 | ₩1,318 | ₩1,499 | +13.13% | 95.5만 |
| 2026.10.02 | ₩1,319 | ₩1,418 | ₩1,282 | ₩1,392 | +5.48% | 293.2만 |
| 2026.10.01 | ₩1,378 | ₩1,378 | ₩1,286 | ₩1,365 | -0.97% | 181.2만 |
| 2026.09.30 | ₩1,258 | ₩1,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,319 |
| +4.89% |
| 414.7만 |
| 2026.09.29 | ₩1,278 | ₩1,378 | ₩1,239 | ₩1,258 | -1.57% | 48.4만 |
|---|
| 2026.09.28 | ₩1,351 | ₩1,384 | ₩1,250 | ₩1,278 | -5.45% | 119.2만 |
|---|
| 2026.09.25 | ₩1,365 | ₩1,392 | ₩1,311 | ₩1,325 | -2.94% | 78.7만 |
|---|
| 2026.09.24 | ₩1,405 | ₩1,405 | ₩1,258 | ₩1,392 | -0.95% | 115.5만 |
|---|
| 2026.09.23 | ₩1,392 | ₩1,483 | ₩1,338 | ₩1,418 | +1.92% | 85.3만 |
|---|
| 2026.09.22 | ₩1,338 | ₩1,459 | ₩1,325 | ₩1,392 | +4.00% | 253.5만 |
|---|
| 2026.09.21 | ₩1,351 | ₩1,472 | ₩1,325 | ₩1,378 | +1.98% | 48.1만 |
|---|
| 2026.09.18 | ₩1,258 | ₩1,472 | ₩1,258 | ₩1,378 | +9.57% | 90.5만 |
|---|
| 2026.09.17 | ₩1,372 | ₩1,378 | ₩1,178 | ₩1,258 | -8.29% | 166.3만 |
|---|
| 2026.09.16 | ₩1,499 | ₩1,525 | ₩1,392 | ₩1,432 | -4.46% | 166.1만 |
|---|
| 2026.09.15 | ₩1,579 | ₩1,673 | ₩1,499 | ₩1,606 | +1.69% | 580.6만 |
|---|
| 2026.09.14 | ₩2,596 | ₩2,609 | ₩1,713 | ₩1,806 | -30.41% | 139.2만 |
|---|
| 2026.09.01 | ₩54 | ₩55 | ₩43 | ₩48 | -10.00% | 1129.2만 |
|---|
| 2026.08.31 | ₩54 | ₩58 | ₩51 | ₩54 | 0.00% | 158.1만 |
|---|
| 2026.08.28 | ₩51 | ₩55 | ₩50 | ₩54 | +5.26% | 87.3만 |
|---|
| 2026.08.27 | ₩52 | ₩55 | ₩50 | ₩54 | +2.56% | 214만 |
|---|
| 2026.08.26 | ₩54 | ₩56 | ₩50 | ₩52 | -2.50% | 150.1만 |
|---|
| 2026.08.25 | ₩59 | ₩59 | ₩54 | ₩54 | -9.09% | 201.6만 |
|---|
| 2026.08.24 | ₩55 | ₩59 | ₩52 | ₩58 | +4.88% | 287.2만 |
|---|
| 2026.08.21 | ₩60 | ₩60 | ₩51 | ₩56 | -6.67% | 589.4만 |
|---|
| 2026.08.20 | ₩60 | ₩63 | ₩51 | ₩56 | -6.67% | 591.6만 |
|---|
| 2026.08.19 | ₩48 | ₩66 | ₩48 | ₩58 | +19.44% | 378.5만 |
|---|
| 2026.08.18 | ₩44 | ₩56 | ₩44 | ₩50 | +12.12% | 332.6만 |
|---|
| 2026.08.17 | ₩54 | ₩59 | ₩51 | ₩52 | -2.50% | 216.2만 |
|---|
| 2026.08.14 | ₩54 | ₩60 | ₩52 | ₩54 | 0.00% | 488.2만 |
|---|
| 2026.08.13 | ₩60 | ₩68 | ₩54 | ₩54 | -11.11% | 328.7만 |
|---|
| 2026.08.12 | ₩68 | ₩68 | ₩56 | ₩60 | -11.76% | 273.7만 |
|---|
| 2026.08.11 | ₩2,730 | ₩2,837 | ₩2,462 | ₩2,623 | -3.92% | 4.1만 |
|---|
| 2026.08.10 | ₩74 | ₩76 | ₩64 | ₩66 | -10.91% | 432.8만 |
|---|
| 2026.08.07 | ₩3,158 | ₩3,372 | ₩2,730 | ₩2,890 | -8.47% | 8만 |
|---|
| 2026.08.06 | ₩87 | ₩92 | ₩74 | ₩75 | -13.85% | 646.8만 |
|---|
| 2026.08.05 | ₩75 | ₩102 | ₩70 | ₩86 | +14.29% | 1160.1만 |
|---|
| 2026.08.04 | ₩2,730 | ₩3,104 | ₩2,409 | ₩2,837 | +3.92% | 17.9만 |
|---|
| 2026.08.03 | ₩71 | ₩82 | ₩58 | ₩75 | +5.66% | 708.7만 |
|---|
| 2026.07.31 | ₩51 | ₩86 | ₩50 | ₩75 | +47.37% | 996.5만 |
|---|
| 2026.07.30 | ₩52 | ₩58 | ₩48 | ₩54 | +2.56% | 194.2만 |
|---|
| 2026.07.29 | ₩2,034 | ₩2,462 | ₩1,873 | ₩1,980 | -2.63% | 17만 |
|---|
| 2026.07.28 | ₩59 | ₩59 | ₩48 | ₩56 | -4.55% | 278.9만 |
|---|
| 2026.07.27 | ₩59 | ₩60 | ₩54 | ₩59 | 0.00% | 350.6만 |
|---|
| 2026.07.24 | ₩66 | ₩67 | ₩58 | ₩59 | -10.20% | 273.3만 |
|---|
| 2026.07.23 | ₩55 | ₩68 | ₩50 | ₩66 | +19.51% | 918.2만 |
|---|
| 2026.07.22 | ₩55 | ₩59 | ₩41 | ₩56 | +2.44% | 1940.3만 |
|---|
| 2026.07.21 | ₩87 | ₩87 | ₩54 | ₩54 | -38.46% | 2682.2만 |
|---|
| 2026.07.20 | ₩62 | ₩100 | ₩41 | ₩95 | +54.35% | 6168.2만 |
|---|
| 2026.07.17 | ₩161 | ₩161 | ₩96 | ₩98 | -39.17% | 3941.7만 |
|---|
| 2026.07.16 | ₩151 | ₩166 | ₩150 | ₩161 | +6.19% | 2351.5만 |
|---|
| 2026.07.15 | ₩170 | ₩170 | ₩151 | ₩161 | -5.51% | 3329.6만 |
|---|
| 2026.07.14 | ₩163 | ₩171 | ₩158 | ₩169 | +3.28% | 3569.3만 |
|---|
| 2026.07.13 | ₩179 | ₩185 | ₩161 | ₩161 | -10.45% | 7059.3만 |
|---|
| 2026.07.10 | ₩191 | ₩234 | ₩189 | ₩198 | +3.50% | 7542.4만 |
|---|
| 2026.07.09 | ₩174 | ₩194 | ₩171 | ₩189 | +8.46% | 1743.9만 |
|---|
| 2026.07.08 | ₩171 | ₩181 | ₩166 | ₩177 | +3.12% | 1357만 |
|---|
| 2026.07.07 | ₩185 | ₩186 | ₩170 | ₩170 | -7.97% | 1417.9만 |
|---|
| 2026.07.06 | ₩175 | ₩191 | ₩167 | ₩183 | +4.58% | 4146.8만 |
|---|
| 2026.07.02 | ₩182 | ₩187 | ₩166 | ₩167 | -8.09% | 1569.6만 |
|---|
| 2026.07.01 | ₩170 | ₩177 | ₩154 | ₩170 | 0.00% | 2039.3만 |
|---|
| 2026.06.30 | ₩187 | ₩189 | ₩167 | ₩171 | -8.57% | 1873.4만 |
|---|
| 2026.06.29 | ₩193 | ₩198 | ₩181 | ₩186 | -3.47% | 1393.4만 |
|---|
| 2026.06.26 | ₩186 | ₩198 | ₩185 | ₩189 | +1.44% | 1088.9만 |
|---|
| 2026.06.25 | ₩197 | ₩203 | ₩182 | ₩189 | -4.08% | 2428.8만 |
|---|
| 2026.06.24 | ₩201 | ₩205 | ₩190 | ₩195 | -2.67% | 1362.9만 |
|---|
| 2026.06.23 | ₩205 | ₩210 | ₩195 | ₩197 | -3.92% | 1529.6만 |
|---|
| 2026.06.22 | ₩221 | ₩230 | ₩210 | ₩211 | -4.24% | 1891.3만 |
|---|
| 2026.06.18 | ₩217 | ₩222 | ₩202 | ₩221 | +1.85% | 2500.7만 |
|---|
| 2026.06.17 | ₩207 | ₩230 | ₩198 | ₩225 | +8.39% | 4592.9만 |
|---|
| 2026.06.16 | ₩199 | ₩201 | ₩189 | ₩197 | -1.34% | 2211.9만 |
|---|
| 2026.06.15 | ₩202 | ₩211 | ₩198 | ₩202 | 0.00% | 1783.7만 |
|---|
| 2026.06.12 | ₩201 | ₩211 | ₩197 | ₩199 | -0.67% | 2629.1만 |
|---|
| 2026.06.11 | ₩195 | ₩211 | ₩183 | ₩211 | +8.22% | 3308.3만 |
|---|
| 2026.06.10 | ₩199 | ₩209 | ₩193 | ₩194 | -2.68% | 2764.2만 |
|---|
| 2026.06.09 | ₩211 | ₩214 | ₩190 | ₩198 | -6.33% | 3017.3만 |
|---|
| 2026.06.08 | ₩225 | ₩225 | ₩209 | ₩217 | -3.57% | 2279.6만 |
|---|
| 2026.06.05 | ₩226 | ₩229 | ₩203 | ₩214 | -5.33% | 3490.3만 |
|---|
| 2026.06.04 | ₩265 | ₩277 | ₩226 | ₩227 | -14.14% | 1.4억 |
|---|
| 2026.06.03 | ₩230 | ₩273 | ₩219 | ₩246 | +6.98% | 6611.4만 |
|---|
| 2026.06.02 | ₩244 | ₩244 | ₩230 | ₩231 | -4.95% | 1797.1만 |
|---|
| 2026.06.01 | ₩244 | ₩264 | ₩231 | ₩244 | 0.00% | 4998만 |
|---|
| 2026.05.29 | ₩253 | ₩253 | ₩236 | ₩238 | -5.82% | 1729만 |
|---|
| 2026.05.28 | ₩281 | ₩281 | ₩249 | ₩252 | -10.48% | 2188.8만 |
|---|
| 2026.05.27 | ₩257 | ₩268 | ₩248 | ₩262 | +2.08% | 2500만 |
|---|
| 2026.05.26 | ₩269 | ₩269 | ₩246 | ₩246 | -8.46% | 1326.7만 |
|---|
| 2026.05.22 | ₩250 | ₩268 | ₩249 | ₩264 | +5.35% | 1521.4만 |
|---|
| 2026.05.21 | ₩266 | ₩268 | ₩244 | ₩248 | -7.04% | 1999.1만 |
|---|
| 2026.05.20 | ₩249 | ₩262 | ₩241 | ₩260 | +4.30% | 894.7만 |
|---|
| 2026.05.19 | ₩254 | ₩256 | ₩241 | ₩256 | +0.53% | 668.4만 |
|---|
| 2026.05.18 | ₩269 | ₩269 | ₩248 | ₩253 | -5.97% | 881.3만 |
|---|
| 2026.05.15 | ₩253 | ₩273 | ₩241 | ₩273 | +7.94% | 1031.3만 |
|---|
| 2026.05.14 | ₩286 | ₩286 | ₩241 | ₩270 | -5.61% | 1986.8만 |
|---|
| 2026.05.13 | ₩290 | ₩308 | ₩274 | ₩290 | 0.00% | 1189.7만 |
|---|
| 2026.05.12 | ₩316 | ₩318 | ₩292 | ₩306 | -2.97% | 850.9만 |
|---|
| 2026.05.11 | ₩301 | ₩325 | ₩297 | ₩321 | +6.67% | 1151만 |
|---|
| 2026.05.08 | ₩329 | ₩333 | ₩296 | ₩305 | -7.32% | 1360.8만 |
|---|
| 2026.05.07 | ₩335 | ₩335 | ₩305 | ₩329 | -1.60% | 1606.8만 |
|---|
| 2026.05.06 | ₩361 | ₩367 | ₩331 | ₩339 | -6.30% | 1781.9만 |
|---|
| 2026.05.05 | ₩379 | ₩385 | ₩361 | ₩375 | -1.06% | 1334.3만 |
|---|
| 2026.05.04 | ₩395 | ₩421 | ₩388 | ₩407 | +3.05% | 1041.1만 |
|---|
| 2026.05.01 | ₩405 | ₩419 | ₩391 | ₩400 | -1.32% | 1198.4만 |
|---|
| 2026.04.30 | ₩352 | ₩428 | ₩352 | ₩428 | +21.67% | 2218.9만 |
|---|
| 2026.04.29 | ₩396 | ₩403 | ₩357 | ₩364 | -8.11% | 1529.4만 |
|---|
| 2026.04.28 | ₩359 | ₩428 | ₩355 | ₩403 | +12.31% | 3481.7만 |
|---|
| 2026.04.27 | ₩391 | ₩415 | ₩361 | ₩375 | -4.11% | 3170.4만 |
|---|
| 2026.04.24 | ₩490 | ₩500 | ₩401 | ₩420 | -14.21% | 7863.9만 |
|---|
| 2026.04.23 | ₩431 | ₩589 | ₩431 | ₩496 | +15.22% | 3.7억 |
|---|
| 2026.04.22 | ₩326 | ₩413 | ₩325 | ₩376 | +15.16% | 7386.2만 |
|---|
| 2026.04.21 | ₩272 | ₩387 | ₩270 | ₩348 | +28.08% | 1.4억 |
|---|
| 2026.04.20 | ₩268 | ₩280 | ₩268 | ₩268 | 0.00% | 1062.1만 |
|---|
| 2026.04.17 | ₩269 | ₩288 | ₩269 | ₩269 | 0.00% | 1470.4만 |
|---|
| 2026.04.16 | ₩282 | ₩284 | ₩262 | ₩270 | -4.27% | 1461.8만 |
|---|
| 2026.04.15 | ₩272 | ₩300 | ₩270 | ₩294 | +8.37% | 2951.5만 |
|---|
| 2026.04.14 | ₩254 | ₩277 | ₩254 | ₩273 | +7.37% | 2068.6만 |
|---|
| 2026.04.13 | ₩256 | ₩261 | ₩250 | ₩256 | 0.00% | 1932.2만 |
|---|
| 2026.04.10 | ₩288 | ₩294 | ₩253 | ₩258 | -10.23% | 3984만 |
|---|
| 2026.04.09 | ₩254 | ₩294 | ₩253 | ₩281 | +10.53% | 4853.4만 |
|---|
| 2026.04.08 | ₩258 | ₩274 | ₩241 | ₩253 | -2.07% | 6862.6만 |
|---|
| 2026.04.07 | ₩229 | ₩241 | ₩223 | ₩241 | +5.26% | 1351.8만 |
|---|
| 2026.04.06 | ₩242 | ₩249 | ₩229 | ₩236 | -2.76% | 1707.7만 |
|---|
| 2026.04.02 | ₩223 | ₩250 | ₩215 | ₩241 | +7.78% | 1697.9만 |
|---|
| 2026.04.01 | ₩238 | ₩241 | ₩230 | ₩231 | -2.81% | 1633.9만 |
|---|
| 2026.03.31 | ₩226 | ₩266 | ₩214 | ₩237 | +4.73% | 8774.8만 |
|---|
| 2026.03.30 | ₩227 | ₩227 | ₩205 | ₩210 | -7.65% | 1786.3만 |
|---|
| 2026.03.27 | ₩236 | ₩236 | ₩222 | ₩234 | -0.57% | 1689.7만 |
|---|
| 2026.03.26 | ₩248 | ₩248 | ₩230 | ₩246 | -0.54% | 2636.3만 |
|---|
| 2026.03.25 | ₩266 | ₩268 | ₩240 | ₩244 | -8.54% | 8373.8만 |
|---|
| 2026.03.24 | ₩252 | ₩252 | ₩231 | ₩240 | -4.79% | 2215.6만 |
|---|
| 2026.03.23 | ₩273 | ₩273 | ₩242 | ₩250 | -8.33% | 2916.1만 |
|---|
| 2026.03.20 | ₩257 | ₩293 | ₩245 | ₩276 | +7.29% | 7258.2만 |
|---|
| 2026.03.19 | ₩261 | ₩264 | ₩229 | ₩237 | -9.23% | 4931.7만 |
|---|
| 2026.03.18 | ₩269 | ₩293 | ₩248 | ₩254 | -5.47% | 1.6억 |
|---|
| 2026.03.17 | ₩257 | ₩258 | ₩222 | ₩226 | -11.98% | 2281.5만 |
|---|
| 2026.03.16 | ₩289 | ₩289 | ₩252 | ₩258 | -10.65% | 1949.7만 |
|---|
| 2026.03.13 | ₩335 | ₩335 | ₩301 | ₩305 | -8.80% | 1810.7만 |
|---|
| 2026.03.12 | ₩320 | ₩337 | ₩308 | ₩335 | +4.60% | 1796.5만 |
|---|
| 2026.03.11 | ₩336 | ₩339 | ₩312 | ₩318 | -5.18% | 2496.4만 |
|---|
| 2026.03.10 | ₩379 | ₩379 | ₩355 | ₩355 | -6.36% | 1751.5만 |
|---|
| 2026.03.09 | ₩415 | ₩419 | ₩359 | ₩381 | -8.06% | 5506.3만 |
|---|
| 2026.03.06 | ₩387 | ₩417 | ₩364 | ₩399 | +3.11% | 2270.2만 |
|---|
| 2026.03.05 | ₩385 | ₩424 | ₩371 | ₩381 | -1.04% | 2905.6만 |
|---|
| 2026.03.04 | ₩482 | ₩488 | ₩408 | ₩412 | -14.44% | 1.3억 |
|---|
| 2026.03.03 | ₩339 | ₩428 | ₩335 | ₩376 | +11.07% | 6226.3만 |
|---|
| 2026.03.02 | ₩522 | ₩626 | ₩335 | ₩375 | -28.21% | 2536만 |
|---|
| 2026.02.27 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩736 | ₩736 | ₩629 | ₩642 | -12.73% | 2273.7만 |
|---|
| 2026.02.12 | ₩876 | ₩883 | ₩783 | ₩803 | -8.40% | 1097.8만 |
|---|
| 2026.02.11 | ₩930 | ₩930 | ₩856 | ₩870 | -6.47% | 898.5만 |
|---|
| 2026.02.10 | ₩1,004 | ₩1,017 | ₩729 | ₩870 | -13.33% | 1432.4만 |
|---|
| 2026.02.09 | ₩1,044 | ₩1,064 | ₩990 | ₩990 | -5.13% | 556.1만 |
|---|
| 2026.02.06 | ₩1,070 | ₩1,084 | ₩1,017 | ₩1,070 | 0.00% | 529.8만 |
|---|
| 2026.02.05 | ₩1,070 | ₩1,070 | ₩917 | ₩1,057 | -1.25% | 603.2만 |
|---|
| 2026.02.04 | ₩1,137 | ₩1,151 | ₩1,004 | ₩1,030 | -9.41% | 1075.9만 |
|---|
| 2026.02.03 | ₩1,224 | ₩1,231 | ₩1,157 | ₩1,178 | -3.83% | 543.4만 |
|---|
| 2026.02.02 | ₩1,291 | ₩1,298 | ₩1,211 | ₩1,224 | -5.18% | 628.1만 |
|---|
| 2026.01.30 | ₩1,198 | ₩1,405 | ₩1,178 | ₩1,405 | +17.32% | 1444.5만 |
|---|
| 2026.01.29 | ₩1,238 | ₩1,258 | ₩1,137 | ₩1,144 | -7.57% | 441.6만 |
|---|
| 2026.01.28 | ₩1,204 | ₩1,238 | ₩1,157 | ₩1,231 | +2.22% | 451.7만 |
|---|
| 2026.01.27 | ₩1,204 | ₩1,204 | ₩1,144 | ₩1,191 | -1.11% | 497.6만 |
|---|
| 2026.01.26 | ₩1,305 | ₩1,311 | ₩1,151 | ₩1,198 | -8.21% | 782.3만 |
|---|
| 2026.01.23 | ₩1,325 | ₩1,345 | ₩1,231 | ₩1,278 | -3.54% | 1125.9만 |
|---|
| 2026.01.22 | ₩1,211 | ₩1,271 | ₩1,191 | ₩1,258 | +3.87% | 644.7만 |
|---|
| 2026.01.21 | ₩1,218 | ₩1,285 | ₩1,151 | ₩1,191 | -2.20% | 639.6만 |
|---|
| 2026.01.20 | ₩1,211 | ₩1,251 | ₩1,164 | ₩1,184 | -2.21% | 552.2만 |
|---|
| 2026.01.16 | ₩1,204 | ₩1,218 | ₩1,164 | ₩1,178 | -2.22% | 448.2만 |
|---|
| 2026.01.15 | ₩1,271 | ₩1,278 | ₩1,231 | ₩1,231 | -3.16% | 362만 |
|---|
| 2026.01.14 | ₩1,298 | ₩1,318 | ₩1,224 | ₩1,271 | -2.06% | 778.1만 |
|---|
| 2026.01.13 | ₩1,291 | ₩1,305 | ₩1,178 | ₩1,191 | -7.77% | 512.3만 |
|---|
| 2026.01.12 | ₩1,271 | ₩1,351 | ₩1,238 | ₩1,311 | +3.16% | 326.4만 |
|---|
| 2026.01.09 | ₩1,358 | ₩1,358 | ₩1,271 | ₩1,278 | -5.91% | 286.4만 |
|---|
| 2026.01.08 | ₩1,325 | ₩1,425 | ₩1,311 | ₩1,338 | +1.01% | 465.3만 |
|---|
| 2026.01.07 | ₩1,338 | ₩1,358 | ₩1,291 | ₩1,318 | -1.50% | 262.7만 |
|---|
| 2026.01.06 | ₩1,392 | ₩1,405 | ₩1,285 | ₩1,365 | -1.92% | 383만 |
|---|
| 2026.01.05 | ₩1,365 | ₩1,418 | ₩1,318 | ₩1,378 | +0.98% | 512.1만 |
|---|
| 2026.01.02 | ₩1,104 | ₩1,358 | ₩1,104 | ₩1,338 | +21.21% | 734.2만 |
|---|
| 2025.12.31 | ₩1,137 | ₩1,137 | ₩1,044 | ₩1,064 | -6.47% | 527.7만 |
|---|
| 2025.12.30 | ₩1,151 | ₩1,224 | ₩1,111 | ₩1,111 | -3.49% | 516.7만 |
|---|
| 2025.12.29 | ₩1,171 | ₩1,204 | ₩1,064 | ₩1,104 | -5.71% | 545.5만 |
|---|
| 2025.12.26 | ₩1,285 | ₩1,285 | ₩1,171 | ₩1,204 | -6.25% | 511.8만 |
|---|
| 2025.12.24 | ₩1,305 | ₩1,305 | ₩1,244 | ₩1,305 | 0.00% | 257.1만 |
|---|
| 2025.12.23 | ₩1,398 | ₩1,398 | ₩1,338 | ₩1,338 | -4.31% | 262.2만 |
|---|
| 2025.12.22 | ₩1,438 | ₩1,485 | ₩1,392 | ₩1,405 | -2.33% | 295.4만 |
|---|
| 2025.12.19 | ₩1,372 | ₩1,512 | ₩1,338 | ₩1,438 | +4.88% | 465.8만 |
|---|
| 2025.12.18 | ₩1,325 | ₩1,392 | ₩1,318 | ₩1,372 | +3.54% | 375만 |
|---|
| 2025.12.17 | ₩1,338 | ₩1,351 | ₩1,278 | ₩1,351 | +1.00% | 346.5만 |
|---|
| 2025.12.16 | ₩1,318 | ₩1,378 | ₩1,258 | ₩1,365 | +3.55% | 441만 |
|---|
| 2025.12.15 | ₩1,392 | ₩1,405 | ₩1,278 | ₩1,351 | -2.88% | 586.3만 |
|---|
| 2025.12.12 | ₩1,432 | ₩1,479 | ₩1,358 | ₩1,365 | -4.67% | 372.9만 |
|---|
| 2025.12.11 | ₩1,445 | ₩1,445 | ₩1,378 | ₩1,438 | -0.46% | 355.2만 |
|---|
| 2025.12.10 | ₩1,479 | ₩1,499 | ₩1,445 | ₩1,459 | -1.36% | 276.3만 |
|---|
| 2025.12.09 | ₩1,499 | ₩1,519 | ₩1,459 | ₩1,505 | +0.45% | 323.1만 |
|---|
| 2025.12.08 | ₩1,579 | ₩1,592 | ₩1,492 | ₩1,512 | -4.24% | 372.7만 |
|---|
| 2025.12.05 | ₩1,673 | ₩1,699 | ₩1,559 | ₩1,559 | -6.80% | 456.5만 |
|---|
| 2025.12.04 | ₩1,532 | ₩1,646 | ₩1,512 | ₩1,639 | +6.99% | 562.2만 |
|---|
| 2025.12.03 | ₩1,465 | ₩1,525 | ₩1,438 | ₩1,525 | +4.11% | 354.4만 |
|---|
| 2025.12.02 | ₩1,532 | ₩1,572 | ₩1,465 | ₩1,472 | -3.93% | 580.9만 |
|---|
| 2025.12.01 | ₩1,740 | ₩1,786 | ₩1,472 | ₩1,479 | -15.00% | 1088.4만 |
|---|
| 2025.11.28 | ₩1,499 | ₩1,673 | ₩1,485 | ₩1,619 | +8.04% | 576.7만 |
|---|
| 2025.11.26 | ₩1,372 | ₩1,505 | ₩1,372 | ₩1,472 | +7.32% | 441.9만 |
|---|
| 2025.11.25 | ₩1,372 | ₩1,405 | ₩1,264 | ₩1,372 | 0.00% | 424.2만 |
|---|
| 2025.11.24 | ₩1,432 | ₩1,452 | ₩1,365 | ₩1,405 | -1.87% | 529만 |
|---|
| 2025.11.21 | ₩1,271 | ₩1,378 | ₩1,258 | ₩1,365 | +7.37% | 595.9만 |
|---|
| 2025.11.20 | ₩1,459 | ₩1,499 | ₩1,258 | ₩1,258 | -13.76% | 858.5만 |
|---|
| 2025.11.19 | ₩1,398 | ₩1,606 | ₩1,398 | ₩1,412 | +0.96% | 1901.3만 |
|---|
| 2025.11.18 | ₩1,351 | ₩1,418 | ₩1,318 | ₩1,365 | +0.99% | 711.6만 |
|---|
| 2025.11.17 | ₩1,572 | ₩1,599 | ₩1,418 | ₩1,445 | -8.09% | 987.8만 |
|---|
| 2025.11.14 | ₩1,666 | ₩1,766 | ₩1,626 | ₩1,666 | 0.00% | 551.3만 |
|---|
| 2025.11.13 | ₩1,800 | ₩1,833 | ₩1,679 | ₩1,713 | -4.83% | 652만 |
|---|
| 2025.11.12 | ₩1,873 | ₩1,940 | ₩1,773 | ₩1,873 | 0.00% | 893.9만 |
|---|
| 2025.11.11 | ₩1,773 | ₩1,786 | ₩1,693 | ₩1,713 | -3.40% | 620.4만 |
|---|
| 2025.11.10 | ₩1,954 | ₩2,007 | ₩1,806 | ₩1,826 | -6.51% | 866.2만 |
|---|
| 2025.11.07 | ₩1,740 | ₩1,873 | ₩1,632 | ₩1,873 | +7.69% | 1119.2만 |
|---|
| 2025.11.06 | ₩1,987 | ₩2,034 | ₩1,753 | ₩1,813 | -8.75% | 1225.5만 |
|---|
| 2025.11.05 | ₩1,940 | ₩2,007 | ₩1,833 | ₩1,947 | +0.34% | 804.2만 |
|---|
| 2025.11.04 | ₩1,947 | ₩1,994 | ₩1,833 | ₩1,940 | -0.34% | 1171만 |
|---|
| 2025.11.03 | ₩2,228 | ₩2,275 | ₩2,021 | ₩2,107 | -5.41% | 1175.6만 |
|---|
| 2025.10.31 | ₩2,335 | ₩2,502 | ₩2,148 | ₩2,268 | -2.87% | 2036.1만 |
|---|
| 2025.10.30 | ₩2,281 | ₩2,342 | ₩2,094 | ₩2,261 | -0.88% | 1220만 |
|---|
| 2025.10.29 | ₩2,516 | ₩2,576 | ₩2,261 | ₩2,335 | -7.18% | 1788.9만 |
|---|
| 2025.10.28 | ₩2,496 | ₩2,609 | ₩2,409 | ₩2,522 | +1.07% | 1467.9만 |
|---|
| 2025.10.27 | ₩2,857 | ₩2,937 | ₩2,409 | ₩2,643 | -7.49% | 3247.7만 |
|---|
| 2025.10.24 | ₩2,174 | ₩2,890 | ₩2,168 | ₩2,676 | +23.08% | 4659.5만 |
|---|
| 2025.10.23 | ₩2,328 | ₩2,409 | ₩2,161 | ₩2,281 | -2.01% | 2401.4만 |
|---|
| 2025.10.22 | ₩2,409 | ₩2,817 | ₩1,980 | ₩2,409 | 0.00% | 1억 |
|---|
| 2025.10.21 | ₩2,074 | ₩2,141 | ₩1,847 | ₩1,940 | -6.45% | 2279.2만 |
|---|
| 2025.10.20 | ₩2,475 | ₩2,475 | ₩2,074 | ₩2,275 | -8.11% | 1804만 |
|---|
| 2025.10.17 | ₩2,335 | ₩2,375 | ₩2,041 | ₩2,295 | -1.72% | 1975만 |
|---|
| 2025.10.16 | ₩2,609 | ₩2,736 | ₩2,275 | ₩2,275 | -12.82% | 5603.4만 |
|---|
| 2025.10.15 | ₩2,482 | ₩2,676 | ₩2,007 | ₩2,248 | -9.43% | 4973.2만 |
|---|
| 2025.10.14 | ₩2,897 | ₩2,964 | ₩2,496 | ₩2,743 | -5.31% | 4676.3만 |
|---|
| 2025.10.13 | ₩3,486 | ₩3,673 | ₩3,211 | ₩3,426 | -1.73% | 4300.4만 |
|---|
| 2025.10.10 | ₩3,640 | ₩3,740 | ₩3,124 | ₩3,178 | -12.68% | 5602.5만 |
|---|